Banco de Chile (SNSE:CHILE)
Chile
· Delayed Price · Currency is CLP 174.79
-1.71 (-0.97%)
At close: Dec 5, 2025
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.49 | 177.84 | 173.39 | 174.79 | 174.79 | -0.97% | 81,319,649 |
| Dec 4, 2025 | 175.89 | 176.95 | 175.00 | 176.50 | 176.50 | 0.35% | 85,036,070 |
| Dec 3, 2025 | 177.01 | 177.50 | 174.57 | 175.89 | 175.89 | -0.62% | 60,894,176 |
| Dec 2, 2025 | 177.51 | 177.73 | 175.18 | 176.98 | 176.98 | 0.70% | 39,002,120 |
| Dec 1, 2025 | 175.99 | 176.33 | 173.60 | 175.75 | 175.75 | 0.37% | 83,786,110 |
| Nov 28, 2025 | 175.50 | 176.50 | 175.00 | 175.10 | 175.10 | 0.10% | 79,026,730 |
| Nov 27, 2025 | 173.00 | 175.75 | 173.00 | 174.93 | 174.93 | 1.17% | 36,076,200 |
| Nov 26, 2025 | 173.93 | 174.76 | 171.50 | 172.90 | 172.90 | 0.81% | 43,866,100 |
| Nov 25, 2025 | 173.99 | 173.99 | 171.51 | 171.51 | 171.51 | -0.57% | 62,494,670 |
| Nov 24, 2025 | 172.00 | 174.89 | 172.00 | 172.50 | 172.50 | 0.88% | 153,393,911 |
| Nov 21, 2025 | 170.50 | 172.50 | 169.56 | 171.00 | 171.00 | 0.59% | 72,403,280 |
| Nov 20, 2025 | 171.60 | 173.15 | 170.00 | 170.00 | 170.00 | -0.93% | 119,331,618 |
| Nov 19, 2025 | 171.49 | 174.29 | 170.88 | 171.60 | 171.60 | -0.23% | 103,021,400 |
| Nov 18, 2025 | 171.90 | 172.80 | 170.03 | 172.00 | 172.00 | -0.06% | 235,906,600 |
| Nov 17, 2025 | 168.26 | 172.50 | 168.26 | 172.11 | 172.11 | 3.68% | 242,584,700 |
| Nov 14, 2025 | 169.99 | 171.54 | 165.70 | 166.00 | 166.00 | -2.35% | 225,629,100 |
| Nov 13, 2025 | 175.00 | 175.86 | 169.76 | 170.00 | 170.00 | -2.86% | 328,505,700 |
| Nov 12, 2025 | 171.60 | 175.31 | 171.00 | 175.00 | 175.00 | 2.33% | 207,566,100 |
| Nov 11, 2025 | 170.04 | 173.00 | 169.50 | 171.01 | 171.01 | 0.58% | 172,407,600 |
| Nov 10, 2025 | 173.00 | 173.49 | 170.02 | 170.02 | 170.02 | -1.15% | 134,999,600 |
| Nov 7, 2025 | 170.01 | 173.70 | 170.00 | 171.99 | 171.99 | 1.17% | 100,200,200 |
| Nov 6, 2025 | 169.00 | 170.80 | 168.46 | 170.00 | 170.00 | 0.59% | 137,901,000 |
| Nov 5, 2025 | 165.81 | 170.00 | 165.00 | 169.00 | 169.00 | 1.92% | 96,213,120 |
| Nov 4, 2025 | 168.81 | 169.00 | 165.81 | 165.81 | 165.81 | -1.68% | 58,461,410 |
| Nov 3, 2025 | 165.41 | 169.97 | 163.90 | 168.65 | 168.65 | 1.96% | 105,606,100 |
| Oct 30, 2025 | 163.00 | 166.71 | 162.68 | 165.41 | 165.41 | 1.64% | 100,172,500 |
| Oct 29, 2025 | 162.00 | 163.79 | 161.46 | 162.74 | 162.74 | 0.27% | 98,192,980 |
| Oct 28, 2025 | 160.30 | 162.86 | 159.55 | 162.30 | 162.30 | 1.25% | 82,814,150 |
| Oct 27, 2025 | 160.00 | 160.87 | 159.20 | 160.30 | 160.30 | 0.57% | 29,520,940 |
| Oct 24, 2025 | 159.49 | 159.95 | 157.49 | 159.39 | 159.39 | 0.77% | 59,495,160 |
| Oct 23, 2025 | 156.32 | 158.20 | 155.93 | 158.17 | 158.17 | 1.18% | 45,065,900 |
| Oct 22, 2025 | 155.52 | 158.57 | 155.52 | 156.32 | 156.32 | -0.46% | 44,531,420 |
| Oct 21, 2025 | 152.99 | 158.32 | 152.99 | 157.05 | 157.05 | -0.55% | 44,442,180 |
| Oct 20, 2025 | 157.50 | 158.49 | 156.95 | 157.92 | 157.92 | 0.20% | 22,638,450 |
| Oct 17, 2025 | 157.90 | 158.12 | 155.21 | 157.60 | 157.60 | -0.11% | 128,372,000 |
| Oct 16, 2025 | 155.00 | 159.43 | 154.30 | 157.78 | 157.78 | 1.87% | 169,507,500 |
| Oct 15, 2025 | 150.19 | 154.89 | 150.19 | 154.88 | 154.88 | 2.57% | 94,263,110 |
| Oct 14, 2025 | 147.70 | 151.00 | 147.61 | 151.00 | 151.00 | 2.60% | 89,266,770 |
| Oct 13, 2025 | 147.00 | 148.98 | 147.00 | 147.17 | 147.17 | 0.80% | 105,366,800 |
| Oct 10, 2025 | 148.20 | 149.00 | 145.66 | 146.00 | 146.00 | -1.49% | 67,493,360 |
| Oct 9, 2025 | 146.99 | 149.42 | 145.50 | 148.21 | 148.21 | 0.69% | 112,426,300 |
| Oct 8, 2025 | 145.00 | 147.19 | 144.52 | 147.19 | 147.19 | 1.69% | 58,730,530 |
| Oct 7, 2025 | 148.00 | 148.00 | 144.21 | 144.75 | 144.75 | -1.53% | 49,652,260 |
| Oct 6, 2025 | 147.50 | 148.69 | 144.10 | 147.00 | 147.00 | -0.34% | 40,305,210 |
| Oct 3, 2025 | 144.11 | 147.50 | 144.11 | 147.50 | 147.50 | 2.36% | 62,720,410 |
| Oct 2, 2025 | 146.80 | 146.80 | 143.60 | 144.10 | 144.10 | -1.97% | 66,534,920 |
| Oct 1, 2025 | 145.99 | 147.62 | 144.11 | 146.99 | 146.99 | 0.68% | 63,611,150 |
| Sep 30, 2025 | 146.00 | 146.78 | 145.37 | 145.99 | 145.99 | -0.01% | 74,008,950 |
| Sep 29, 2025 | 144.99 | 147.00 | 144.01 | 146.00 | 146.00 | 1.39% | 96,534,320 |
| Sep 26, 2025 | 146.49 | 147.08 | 144.00 | 144.00 | 144.00 | -0.81% | 107,243,900 |